Dark

TSLL20270115C15
TSLL Jan 15 2027 15.00 Call (TSLL270115C00015000)
option OPRA

EOD

Aug 13, 2026

0.6000+27.660%(+0.1300)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4700	0.6000	0.4700	0.6000	+27.660%	220	10,763	0.000%
2026-08-12	0.5400	0.5400	0.4700	0.4700	-21.667%	404	10,912	+27.660%
2026-08-11	0.5900	0.6300	0.5600	0.6000	+7.143%	386	10,703	0.000%
2026-08-10	0.5800	0.6100	0.5500	0.5600	-5.085%	218	10,784	+7.143%
2026-08-07	0.5200	0.6300	0.5200	0.5900	+20.408%	108	10,785	+1.695%
2026-08-06	0.5000	0.5100	0.4900	0.4900	-10.909%	36	10,713	+22.449%
2026-08-05	0.5500	0.6100	0.5000	0.5500	-12.698%	140	10,736	+9.091%
2026-08-04	0.6000	0.6600	0.5100	0.6300	+10.526%	58	10,692	-4.762%
2026-08-03	0.4900	0.6000	0.4400	0.5700	+21.277%	439	10,685	+5.263%
2026-07-31	0.4400	0.4800	0.3800	0.4700	+4.444%	761	10,441	+27.660%
2026-07-30	0.4000	0.5000	0.4000	0.4500	+25.000%	363	9,699	+33.333%
2026-07-29	0.4400	0.4400	0.3600	0.3600	-18.182%	632	9,420	+66.667%
2026-07-28	0.4100	0.4700	0.3800	0.4400	-2.222%	693	8,841	+36.364%
2026-07-27	0.5300	0.5800	0.4000	0.4500	-8.163%	593	8,386	+33.333%
2026-07-24	0.6000	0.6100	0.4500	0.4900	-20.968%	2,591	8,226	+22.449%
2026-07-23	1.1200	1.1200	0.5400	0.6200	-60.000%	1,071	6,661	-3.226%
2026-07-22	1.6700	1.6900	1.5500	1.5500	-6.061%	55	6,591	-61.290%
2026-07-21	1.6100	1.8500	1.6100	1.6500	+10.000%	81	6,587	-63.636%
2026-07-20	1.9800	1.9800	1.4700	1.5000	-15.730%	273	6,623	-60.000%
2026-07-17	1.7500	1.9300	1.7500	1.7800	-14.423%	98	6,520	-66.292%
2026-07-16	2.1000	2.2300	2.0000	2.0800	-9.565%	65	6,514	-71.154%
2026-07-15	2.4000	2.4000	2.1800	2.3000	-3.766%	46	6,503	-73.913%
2026-07-14	2.3300	2.3900	2.3000	2.3900	-0.417%	4	6,504	-74.895%
2026-07-13	2.3600	2.4000	2.1800	2.4000	-12.409%	27	6,503	-75.000%
2026-07-10	2.9000	2.9000	2.7000	2.7400	+1.481%	16	6,496	-78.102%
2026-07-09	2.5000	2.7600	2.3500	2.7000	+6.719%	85	6,493	-77.778%
2026-07-08	2.4500	2.5300	2.2000	2.5300	-3.435%	134	6,484	-76.285%
2026-07-07	3.1000	3.1000	2.6000	2.6200	-16.825%	123	6,397	-77.099%
2026-07-06	2.4200	3.1500	2.3000	3.1500	+36.957%	174	6,389	-80.952%
2026-07-02	3.7500	3.7500	2.2500	2.3000	-34.286%	189	6,369	-73.913%
2026-07-01	3.4500	3.8000	3.4000	3.5000	+0.865%	189	6,369	-82.857%
2026-06-30	2.8500	3.5500	2.8500	3.4700	+10.863%	185	6,340	-82.709%
2026-06-29	2.3000	3.2000	2.3000	3.1300	+49.048%	260	6,314	-80.831%
2026-06-26	1.8600	2.3000	1.8500	2.1000	+3.448%	79	6,506	-71.429%
2026-06-25	1.9500	2.0600	1.8700	2.0300	-0.490%	141	6,478	-70.443%
2026-06-24	2.1900	2.2700	1.9500	2.0400	-9.333%	146	6,422	-70.588%
2026-06-23	2.9400	2.9400	2.2000	2.2500	-28.571%	191	6,369	-73.333%
2026-06-22	2.8500	3.4200	2.8500	3.1500	+5.000%	85	6,253	-80.952%
2026-06-18	2.5000	3.0000	2.5000	3.0000	+9.489%	206	6,331	-80.000%
2026-06-17	3.0400	3.0400	2.7400	2.7400	-14.375%	16	6,331	-78.102%
2026-06-16	3.1000	3.3800	3.0800	3.2000	-5.882%	110	6,331	-81.250%
2026-06-15	3.9000	3.9000	3.3000	3.4000	+5.263%	163	6,342	-82.353%
2026-06-12	3.0500	3.2300	2.5200	3.2300	+12.544%	445	6,342	-81.424%
2026-06-11	2.6500	3.0000	2.5000	2.8700	+12.549%	148	6,342	-79.094%
2026-06-10	3.0000	3.1500	2.5400	2.5500	-15.563%	369	6,347	-76.471%
2026-06-09	3.6500	3.8000	2.6800	3.0200	-14.930%	118	6,220	-80.132%
2026-06-08	3.1400	3.6500	3.1000	3.5500	+21.575%	125	6,155	-83.099%
2026-06-05	4.0000	4.0000	2.8100	2.9200	-26.076%	174	6,104	-79.452%
2026-06-04	4.1900	4.2000	3.9500	3.9500	-4.819%	44	6,048	-84.810%
2026-06-03	4.1000	4.6500	4.0500	4.1500	-1.190%	170	6,033	-85.542%
2026-06-02	3.9000	4.2500	3.8100	4.2000	+6.329%	127	6,057	-85.714%
2026-06-01	4.3000	4.3800	3.8500	3.9500	-20.202%	382	6,031	-84.810%
2026-05-29	5.1000	5.1000	4.5000	4.9500	-4.440%	167	5,925	-87.879%
2026-05-28	5.1500	5.2500	5.1000	5.1800	-0.385%	61	5,932	-88.417%
2026-05-27	5.2000	5.4000	4.9500	5.2000	+8.333%	65	5,915	-88.462%
2026-05-26	4.8500	4.8500	4.4500	4.8000	+7.143%	150	5,932	-87.500%
2026-05-22	4.3500	4.7000	4.2000	4.4800	+9.268%	144	5,848	-86.607%
2026-05-21	4.2000	4.5000	3.9800	4.1000	0.000%	59	5,843	-85.366%
2026-05-20	3.6000	4.1000	3.6000	4.1000	+15.493%	165	5,843	-85.366%
2026-05-19	3.7000	3.7000	3.2000	3.5500	-7.792%	100	5,766	-83.099%
2026-05-18	4.3500	4.4000	3.6500	3.8500	-15.570%	550	5,766	-84.416%
2026-05-15	5.0200	5.0200	4.5200	4.5600	-19.292%	113	5,766	-86.842%
2026-05-14	5.9500	6.0500	5.5500	5.6500	-3.253%	181	5,723	-89.381%
2026-05-13	5.1700	6.1000	5.1200	5.8400	+14.510%	632	5,689	-89.726%
2026-05-12	5.3500	5.6500	4.6100	5.1000	-9.735%	402	5,689	-88.235%
2026-05-11	4.3500	5.8600	4.1000	5.6500	+18.947%	437	5,689	-89.381%
2026-05-08	4.2500	4.8500	4.2500	4.7500	+28.378%	683	5,400	-87.368%
2026-05-07	3.8000	4.1400	3.6000	3.7000	+7.246%	237	5,611	-83.784%
2026-05-06	2.9500	3.5100	2.8000	3.4500	+11.290%	168	5,497	-82.609%
2026-05-05	3.4500	3.5000	3.1000	3.1000	-1.587%	216	5,492	-80.645%
2026-05-04	3.2000	3.3000	2.9300	3.1500	-2.778%	127	5,663	-80.952%
2026-05-01	2.9000	3.4500	2.7300	3.2400	+14.894%	121	5,680	-81.481%
2026-04-30	2.4800	2.9300	2.3800	2.8200	+10.588%	203	5,680	-78.723%
2026-04-29	2.6400	2.6500	2.4800	2.5500	-3.774%	52	5,672	-76.471%
2026-04-28	2.8200	2.8800	2.6500	2.6500	-6.028%	168	5,656	-77.358%
2026-04-27	2.5000	2.8900	2.3500	2.8200	+4.444%	137	5,519	-78.723%
2026-04-24	2.7000	2.9800	2.6500	2.7000	+1.124%	66	5,476	-77.778%
2026-04-23	2.6700	3.1500	2.4800	2.6700	-16.563%	674	5,468	-77.528%
2026-04-22	3.2500	3.4000	3.2000	3.2000	0.000%	56	5,271	-81.250%
2026-04-21	3.4700	3.4700	3.1800	3.2000	-7.246%	9,098	9,536	-81.250%
2026-04-20	3.8000	4.0000	3.2500	3.4500	-9.211%	550	9,536	-82.609%
2026-04-17	3.6000	4.1500	3.5000	3.8000	+14.114%	171	9,085	-84.211%
2026-04-16	3.5500	3.5500	3.0000	3.3300	-4.857%	216	9,077	-81.982%
2026-04-15	2.4100	3.6500	2.4000	3.5000	+45.833%	453	9,078	-82.857%
2026-04-14	2.2300	2.5500	2.2300	2.4000	+16.505%	211	8,886	-75.000%
2026-04-13	2.0300	2.2100	1.9700	2.0600	+3.000%	8,647	2,896	-70.874%
2026-04-10	1.9600	2.1500	1.8800	2.0000	+2.564%	76	2,896	-70.000%
2026-04-09	1.9000	2.0600	1.8000	1.9500	+2.632%	126	2,896	-69.231%
2026-04-08	2.2000	2.3500	1.8800	1.9000	-7.317%	111	2,868	-68.421%
2026-04-07	2.1200	2.1200	1.8200	2.0500	-13.502%	174	2,808	-70.732%
2026-04-06	2.4000	2.4000	2.0000	2.3700	-2.469%	159	2,731	-74.684%
2026-04-02	2.6600	3.5000	2.4000	2.4300	-21.613%	187	2,774	-75.309%
2026-04-01	2.9500	3.2000	2.8700	3.1000	+10.714%	77	2,774	-80.645%
2026-03-31	2.6200	2.9000	2.5200	2.8000	+16.667%	99	2,742	-78.571%
2026-03-30	2.8000	2.8000	2.2700	2.4000	-8.745%	233	2,711	-75.000%
2026-03-27	2.8500	2.8500	2.5800	2.6300	-12.333%	757	2,649	-77.186%
2026-03-26	3.3500	3.3500	3.0000	3.0000	-15.493%	443	2,908	-80.000%
2026-03-25	3.7000	3.8000	3.4700	3.5500	+4.412%	19	2,675	-83.099%
2026-03-24	3.4500	3.4900	3.3000	3.4000	+2.410%	42	2,671	-82.353%
2026-03-23	2.9200	3.4700	2.9200	3.3200	+13.699%	405	2,670	-81.928%
2026-03-20	3.2900	3.3000	2.8500	2.9200	-16.809%	588	2,693	-79.452%
2026-03-19	3.7000	3.7000	3.4000	3.5100	-19.310%	389	2,384	-82.906%
2026-03-18	4.2500	4.3800	4.2500	4.3500	+1.163%	8	2,016	-86.207%
2026-03-17	4.1500	4.3500	4.1500	4.3000	+2.381%	51	2,021	-86.047%
2026-03-16	4.4500	4.4500	4.2000	4.2000	+2.439%	20	2,005	-85.714%
2026-03-13	4.4000	4.4300	4.1000	4.1000	-4.651%	24	1,993	-85.366%
2026-03-12	4.6000	4.8500	4.3000	4.3000	-11.340%	31	1,984	-86.047%
2026-03-11	4.9500	5.2000	4.6900	4.8500	+8.989%	117	1,959	-87.629%
2026-03-10	4.8000	4.8000	4.4500	4.4500	0.000%	183	1,910	-86.517%
2026-03-09	4.3500	4.6000	3.8500	4.4500	+0.679%	94	1,784	-86.517%
2026-03-06	4.5000	4.6400	4.3300	4.4200	-3.913%	501	1,768	-86.425%
2026-03-05	4.6000	4.8500	4.6000	4.6000	-5.350%	29	2,129	-86.957%
2026-03-04	4.7000	4.9000	4.4600	4.8600	+12.500%	41	2,128	-87.654%
2026-03-03	3.8500	4.5000	3.8500	4.3200	-7.097%	57	2,114	-86.111%
2026-03-02	4.7000	4.8000	4.6500	4.6500	-2.105%	49	2,076	-87.097%
2026-02-27	5.0000	5.0000	4.5000	4.7500	-11.215%	38	2,067	-87.368%
2026-02-26	5.2500	5.3500	4.8500	5.3500	-1.835%	38	2,040	-88.785%
2026-02-25	5.5000	5.5500	5.3000	5.4500	+5.416%	37	2,030	-88.991%
2026-02-24	4.7200	5.2000	4.7200	5.1700	+14.889%	451	2,030	-88.395%
2026-02-23	5.1000	5.1000	4.4000	4.5000	-13.462%	755	1,611	-86.667%
2026-02-20	5.5000	5.5000	5.1000	5.2000	-3.704%	36	1,813	-88.462%
2026-02-19	5.0000	5.4000	5.0000	5.4000	+0.935%	12	1,812	-88.889%
2026-02-18	5.5500	5.6500	5.3500	5.3500	0.000%	112	1,816	-88.785%
2026-02-17	5.3600	5.4000	4.9500	5.3500	-11.570%	44	1,710	-88.785%
2026-02-13	5.7000	6.0600	5.4900	6.0500	+4.310%	37	1,663	-90.083%
2026-02-12	6.8000	6.8000	5.8000	5.8000	-10.769%	22	1,663	-89.655%
2026-02-11	6.5500	6.8000	6.1300	6.5000	+3.834%	239	1,667	-90.769%
2026-02-10	6.1000	6.3000	6.0500	6.2600	+5.210%	33	1,474	-90.415%
2026-02-09	5.5500	6.1000	5.5000	5.9500	+6.250%	116	1,467	-89.916%
2026-02-06	5.2500	5.7500	5.2500	5.6000	+12.000%	82	1,365	-89.286%
2026-02-05	4.9700	5.2600	4.7000	5.0000	-8.257%	62	1,329	-88.000%
2026-02-04	6.2500	6.2500	5.3000	5.4500	-10.802%	375	1,287	-88.991%
2026-02-03	6.3400	6.5000	5.8600	6.1100	-6.288%	38	1,524	-90.180%
2026-02-02	6.1500	6.5400	6.0000	6.5200	-8.427%	159	1,529	-90.798%
2026-01-30	6.5000	7.3700	6.5000	7.1200	+18.667%	118	1,514	-91.573%
2026-01-29	6.7000	6.7000	6.0000	6.0000	-14.286%	69	1,543	-90.000%
2026-01-28	7.0000	7.3800	7.0000	7.0000	+0.719%	13	1,475	-91.429%
2026-01-27	7.2500	7.4000	6.9300	6.9500	-3.472%	14	1,468	-91.367%
2026-01-26	7.9000	7.9000	7.2000	7.2000	-10.000%	23	1,462	-91.667%
2026-01-23	7.9000	8.1200	7.8500	8.0000	+0.629%	22	1,439	-92.500%
2026-01-22	7.2500	7.9500	7.2200	7.9500	+9.655%	30	1,439	-92.453%
2026-01-21	6.6000	7.2500	6.4000	7.2500	+11.538%	183	1,433	-91.724%
2026-01-20	7.2000	7.2000	6.5000	6.5000	-17.197%	86	1,378	-90.769%
2026-01-16	8.1000	8.1000	7.5000	7.8500	-1.258%	20	1,293	-92.357%
2026-01-15	7.9500	7.9500	7.9500	7.9500	+4.605%	13	1,293	-92.453%
2026-01-14	7.9000	7.9000	7.5500	7.6000	-7.317%	25	1,306	-92.105%
2026-01-13	8.3100	8.4500	8.1300	8.2000	-4.094%	23	1,291	-92.683%
2026-01-12	8.1800	8.5500	8.1800	8.5500	+4.268%	4	1,268	-92.982%
2026-01-09	8.0000	8.3000	7.5500	8.2000	+4.459%	39	1,270	-92.683%
2026-01-08	7.2500	7.8500	7.2500	7.8500	+1.948%	29	1,278	-92.357%
2026-01-07	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,259	-92.208%
2026-01-06	8.0600	8.0900	7.2300	7.5000	-16.201%	66	1,260	-92.000%
2026-01-05	8.8400	9.0500	8.8400	8.9500	+6.548%	21	1,198	-93.296%
2026-01-02	8.4500	8.4500	7.8800	8.4000	-6.667%	52	1,181	-92.857%
2025-12-31	9.1000	9.2900	8.9300	9.0000	-5.263%	27	1,145	-93.333%
2025-12-30	9.6000	9.9000	9.3000	9.5000	-2.163%	321	1,145	-93.684%
2025-12-29	10.4900	10.4900	9.7100	9.7100	-10.009%	4	834	-93.821%
2025-12-26	11.0000	11.0000	10.7900	10.7900	-8.326%	19	830	-94.439%
2025-12-23	11.7700	11.7700	11.7700	11.7700	-2.727%	2	845	-94.902%
2025-12-22	12.2000	12.3000	12.1000	12.1000	+6.327%	13	843	-95.041%
2025-12-19	11.6000	11.6000	11.3800	11.3800	-4.610%	30	850	-94.728%
2025-12-18	11.1800	11.9700	11.1800	11.9300	+13.081%	143	820	-94.971%
2025-12-17	11.4500	11.6700	10.5500	10.5500	-14.575%	34	821	-94.313%
2025-12-16	10.8600	12.3500	10.8600	12.3500	+8.428%	18	797	-95.142%
2025-12-15	11.3000	11.5000	11.2900	11.3900	+17.423%	44	793	-94.732%
2025-12-12	9.7500	10.1000	9.2000	9.7000	+8.138%	393	789	-93.814%
2025-12-11	9.5000	9.5000	8.9700	8.9700	-61.585%	1,002	1,002	-93.311%
2024-12-11	23.0400	23.3500	22.9000	23.3500	+9.624%	14	384	-97.430%
2024-12-10	21.3000	21.3000	21.3000	21.3000	+18.333%	5	341	-97.183%
2024-12-09	20.0000	20.1000	18.0000	18.0000	+0.559%	75	341	-96.667%
2024-12-06	17.1900	17.9000	17.1900	17.9000	+7.896%	4	341	-96.648%
2024-12-05	16.8000	16.8000	16.1500	16.5900	+10.233%	33	340	-96.383%
2024-12-04	14.4500	15.0500	14.4000	15.0500	+4.878%	89	342	-96.013%
2024-12-03	14.4000	14.9500	14.3000	14.3500	-2.909%	8	342	-95.819%
2024-12-02	14.9500	15.0000	14.7800	14.7800	+13.257%	22	342	-95.940%
2024-11-29	13.0500	13.0500	13.0500	13.0500	-13.289%	4	353	-95.402%
2024-11-25	15.4500	15.4500	15.0500	15.0500	+0.066%	8	353	-96.013%
2024-11-22	14.7900	15.0400	14.7900	15.0400	+7.429%	6	346	-96.011%
2024-11-21	14.0000	14.0000	14.0000	14.0000	+2.639%	1	346	-95.714%
2024-11-20	13.4200	13.6400	13.4200	13.6400	-1.445%	6	346	-95.601%
2024-11-18	14.5100	14.5100	13.6000	13.8400	+19.413%	16	347	-95.665%
2024-11-15	11.5900	11.5900	11.5900	11.5900	+5.845%	2	338	-94.823%
2024-11-14	10.9500	10.9500	10.9500	10.9500	-16.092%	1	338	-94.521%
2024-11-13	12.0000	13.0500	12.0000	13.0500	+2.353%	6	338	-95.402%
2024-11-12	15.0500	15.0500	12.6000	12.7500	-13.501%	20	333	-95.294%
2024-11-11	14.7500	14.7500	14.7400	14.7400	+10.000%	6	326	-95.929%
2024-11-08	13.4000	13.4000	13.4000	13.4000	+34.673%	2	326	-95.522%
2024-11-07	8.7500	9.9500	8.7500	9.9500	+13.068%	98	325	-93.970%
2024-11-06	8.6000	8.8000	7.8600	8.8000	+41.479%	144	323	-93.182%
2024-11-05	6.0000	6.2200	6.0000	6.2200	-2.047%	13	191	-90.354%
2024-11-01	5.9800	6.3500	5.9800	6.3500	+5.833%	10	183	-90.551%
2024-10-31	6.4000	6.4000	6.0000	6.0000	-9.639%	36	183	-90.000%
2024-10-30	6.3900	6.8500	6.3900	6.6400	+0.606%	24	171	-90.964%
2024-10-29	6.6000	6.6000	6.6000	6.6000	-5.714%	1	154	-90.909%
2024-10-28	7.7700	7.7700	7.0000	7.0000	-5.405%	5	155	-91.429%
2024-10-25	7.2000	7.5000	6.9300	7.4000	+12.121%	52	150	-91.892%
2024-10-24	6.1500	6.6000	5.8300	6.6000	+69.231%	54	131	-90.909%
2024-10-23	3.9500	4.1100	3.9000	3.9000	-6.699%	6	114	-84.615%
2024-10-21	4.1100	4.1800	4.1100	4.1800	-1.878%	61	110	-85.646%
2024-10-15	4.5100	4.5100	4.1000	4.2600	-5.333%	4	50	-85.915%
2024-10-14	4.4000	4.5000	4.0500	4.5000	+4.651%	4	49	-86.667%
2024-10-11	4.3000	4.3000	4.3000	4.3000	-24.296%	10	47	-86.047%
2024-10-10	5.8000	5.9000	5.6800	5.6800	-7.038%	7	45	-89.437%
2024-10-08	6.1300	6.1300	6.1100	6.1100	+2.689%	13	45	-90.180%
2024-10-07	6.5000	6.5000	5.9500	5.9500	-9.160%	3	47	-89.916%
2024-10-04	6.6100	6.8700	6.5500	6.5500	+0.769%	8	45	-90.840%
2024-10-02	6.5000	6.5000	6.5000	6.5000	-7.143%	1	42	-90.769%
2024-10-01	7.3500	7.3500	7.0000	7.0000	-6.667%	20	42	-91.429%
2024-09-30	7.5000	7.5000	7.5000	7.5000	+2.180%	1	38	-92.000%
2024-09-26	7.5000	7.5000	7.3400	7.3400	+2.228%	12	38	-91.826%
2024-09-25	6.8000	7.1800	6.8000	7.1800	+5.279%	2	28	-91.643%
2024-09-23	6.5000	7.0300	6.5000	6.8200	+16.382%	7	28	-91.202%
2024-09-20	5.8600	5.8600	5.8600	5.8600	-6.090%	2	22	-89.761%
2024-09-19	5.5500	6.2400	5.5500	6.2400	+41.497%	24	22	-90.385%
2024-09-18	4.4700	5.8000	4.4100	4.4100	-17.570%	3	9	-86.395%
2024-09-17	5.4900	5.4900	4.8500	5.3500	+3.482%	4	8	-88.785%
2024-09-16	5.3300	5.6500	5.1000	5.1700	0.000%	8	7	-88.395%

.dark-mode .SmFB3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmFB3h{ color: #333333; background-color: white; border: 2px solid #333333; }TSLL20270115C15TSLL Jan 15 2027 15.00 Call (TSLL270115C00015000)option OPRA

TSLL20270115C15
TSLL Jan 15 2027 15.00 Call (TSLL270115C00015000)
option OPRA